10 Day Snapshot for LMT

Data as of Oct 19, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 19, 2026. Subscribe to get the latest end-of-day data.

Last

588.19

Change

+21.11

Open

572.55

567.08

High

589.81

Low

566.27

Bid

Ask

Volume

1,199,608

Trades

Dividend

2.00

Yield

2.60%

Ex-Div

Nov 30, 2017

Split Date

Impl Vol

34.7%

Hist Vol

30.3%

Opt Volume

6,816

Open Int

92,158

10 Day Snapshot	10-06	10-07	10-08	10-09	10-12	10-13	10-14	10-15	10-16	10-19
Stock Price	510.12	499.22	507.89	509.59	511.88	504.02	522.23	532.64	552.09	548.23
Price Change	3.49	-10.90	8.67	1.70	2.29	-7.86	18.21	10.41	19.45	-3.86
Stock Volume	845.62K	1.07M	1.10M	799.94K	819.76K	858.32K	1.47M	1.42M	1.58M	1.32M
Historical Volatility	0.273	0.274	0.274	0.274	0.274	0.275	0.277	0.277	0.279	0.279
Implied Volatility	0.279	0.290	0.276	0.247	0.271	0.300	0.371	0.340	0.409	0.456
Call IVol	0.263	0.310	0.265	0.251	0.272	0.348	0.370	0.339	0.414	0.516
Put IVol	0.292	0.246	0.281	0.243	0.270	0.289	0.374	0.342	0.350	0.392
Option Volume	4.65K	4.72K	5.22K	4.27K	6.76K	4.98K	6.50K	6.76K	10.02K	6.83K
Call Volume	2.88K	2.77K	2.35K	2.03K	4.40K	2.63K	3.59K	4.71K	7.58K	2.88K
Put Volume	1.78K	1.96K	2.87K	2.24K	2.36K	2.35K	2.91K	2.05K	2.43K	3.95K
Open Interest	90.72K	93.44K	95.23K	92.87K	95.75K	100.66K	102.12K	103.51K	93.89K	84.48K
Call Open Interest	51.01K	52.42K	53.56K	51.84K	52.72K	56.09K	56.88K	58.12K	52.89K	48.02K
Put Open Interest	39.70K	41.02K	41.67K	41.02K	43.03K	44.57K	45.24K	45.38K	41.00K	36.46K
Put/Call Ratio	0.78	0.78	0.78	0.79	0.82	0.79	0.80	0.78	0.78	0.76
Call/Put IVol Ratio	0.900	1.263	0.943	1.034	1.011	1.204	0.991	0.990	1.181	1.315
Strike Peg (11-20)	520.36	520.21	519.41	519.14	519.14	519.06	518.39	518.06	518.39	519.28
Strike Peg (12-18)	518.91	518.89	518.80	518.73	518.73	518.76	518.75	518.90	518.94	519.25